Indicators

Tema Obesity & Cardiometabolic ETF (NQ: HRTS )

31.92 +0.24 (+0.76%)

Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	34.73	35.29	33.83	33.83	46,706	-0.76(-2.20%)
Feb 28, 2024	35.02	35.06	34.45	34.59	43,923	-0.13(-0.37%)
Feb 27, 2024	33.83	34.80	33.80	34.72	21,455	+1.33(+3.98%)
Feb 26, 2024	33.14	33.70	32.99	33.39	87,181	+0.41(+1.24%)
Feb 23, 2024	32.91	33.18	32.81	32.98	16,207	+0.09(+0.27%)
Feb 22, 2024	32.62	33.06	32.50	32.89	7,101	+0.36(+1.11%)
Feb 21, 2024	32.64	32.64	32.23	32.53	23,705	-0.11(-0.34%)
Feb 20, 2024	33.11	33.11	32.52	32.64	23,480	-0.27(-0.82%)
Feb 16, 2024	32.73	33.23	32.69	32.91	19,358	+0.24(+0.73%)
Feb 15, 2024	32.53	32.83	32.34	32.67	15,557	+0.06(+0.18%)
Feb 14, 2024	32.34	32.75	32.27	32.61	21,750	+0.44(+1.37%)
Feb 13, 2024	32.58	32.58	32.00	32.17	23,009	-0.90(-2.72%)
Feb 12, 2024	32.62	33.07	32.62	33.07	13,329	+0.45(+1.38%)
Feb 09, 2024	32.28	32.70	31.86	32.62	16,935	+0.43(+1.34%)
Feb 08, 2024	32.38	32.38	32.02	32.19	10,967	+0.50(+1.58%)
Feb 07, 2024	32.10	32.10	31.69	31.69	13,477	-0.36(-1.12%)
Feb 06, 2024	31.79	32.05	31.63	32.05	9,960	+0.26(+0.80%)
Feb 05, 2024	31.63	31.85	31.50	31.79	10,017	+0.06(+0.19%)
Feb 02, 2024	31.72	31.77	31.28	31.73	48,707	-0.06(-0.20%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.